Quantcast

Historical Stock Prices

(ETF)
CPI 
$27.8763
*  
0.0255
0.09%
Get CPI Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CPI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 27.8693 27.8763 27.8693 27.8763 864
07/19/2018 27.85 27.86 27.84 27.8508 8,745
07/18/2018 27.85 27.85 27.85 27.85 349
07/17/2018 27.85 27.86 27.83 27.8406 3,240
07/16/2018 27.8572 27.8572 27.8572 27.8572 00
07/13/2018 27.859 27.87 27.8452 27.8572 2,480
07/12/2018 27.87 27.87 27.82 27.87 39,382
07/11/2018 27.88 27.88 27.8065 27.83 5,295
07/10/2018 27.831 27.831 27.831 27.831 313
07/09/2018 27.87 27.88 27.84 27.864 17,436
07/06/2018 27.822 27.8299 27.8206 27.8206 1,062
07/05/2018 27.7678 27.78 27.7502 27.78 1,570
07/03/2018 27.78 27.78 27.7475 27.75 14,313
07/02/2018 27.622 27.69 27.6201 27.66 8,556
06/29/2018 27.7399 27.74 27.69 27.73 7,758
06/28/2018 27.69 27.69 27.65 27.6644 2,088
06/27/2018 27.66 27.71 27.66 27.6646 632
06/26/2018 27.681 27.74 27.671 27.7236 1,573
06/25/2018 27.73 27.73 27.69 27.69 2,290
06/22/2018 27.83 27.83 27.77 27.77 9,054
06/21/2018 27.9 27.9 27.76 27.76 5,557
06/20/2018 27.86 27.86 27.83 27.85 3,466
06/19/2018 27.7898 27.7898 27.7898 27.7898 00
06/18/2018 27.83 27.83 27.7898 27.7898 8,115
06/15/2018 27.876 27.876 27.7714 27.8099 4,007
06/14/2018 27.85 27.86 27.801 27.8187 6,991
06/13/2018 27.76 27.84 27.76 27.79 11,951
06/12/2018 27.79 27.85 27.79 27.84 7,514
06/11/2018 27.78 27.78 27.78 27.78 00
06/08/2018 27.79 27.79 27.78 27.78 2,325
06/07/2018 27.82 27.82 27.785 27.785 13,127
06/06/2018 27.63 27.84 27.63 27.83 13,653
06/05/2018 27.75 27.76 27.7498 27.76 10,260
06/04/2018 27.73 27.77 27.716 27.77 3,842
06/01/2018 27.7089 27.7299 27.7075 27.7263 2,309
05/31/2018 27.686 27.71 27.67 27.7032 22,825
05/30/2018 27.7101 27.74 27.7101 27.712 4,824
05/29/2018 27.645 27.645 27.6201 27.632 544
05/25/2018 27.6656 27.6656 27.641 27.641 891
05/24/2018 27.6 27.6539 27.6 27.6539 1,462
05/23/2018 27.6335 27.6335 27.6335 27.6335 221
05/22/2018 27.69 27.69 27.635 27.65 2,168
05/21/2018 27.6436 27.67 27.63 27.67 2,999
05/18/2018 27.62 27.6225 27.62 27.6225 899
05/17/2018 27.63 27.63 27.63 27.63 00
05/16/2018 27.6 27.64 27.6 27.63 9,879
05/15/2018 27.578 27.58 27.53 27.568 5,997
05/14/2018 27.64 27.64 27.64 27.64 123
05/11/2018 27.673 27.673 27.673 27.673 214
05/10/2018 27.6495 27.6495 27.62 27.6365 1,617
05/09/2018 27.54 27.5705 27.54 27.5705 4,532
05/08/2018 27.47 27.569 27.47 27.5279 5,666
05/07/2018 27.48 27.5544 27.48 27.535 3,166
05/04/2018 27.47 27.54 27.4435 27.54 7,129
05/03/2018 27.4 27.48 27.3955 27.42 5,777
05/02/2018 27.482 27.489 27.47 27.489 449
05/01/2018 27.39 27.461 27.39 27.461 5,115
04/30/2018 27.59 27.59 27.47 27.51 14,046
04/27/2018 27.51 27.51 27.51 27.51 128
04/26/2018 27.5 27.54 27.5 27.501 8,389
04/25/2018 27.469 27.469 27.469 27.469 00
04/24/2018 27.53 27.53 27.45 27.469 11,364
04/23/2018 27.61 27.61 27.49 27.5295 4,988
04/20/2018 27.54 27.5644 27.54 27.5644 5,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio